Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.19 | 17.25 | 16.79 | 16.97 | 204,476 | -0.13(-0.76%) |
Nov 29, 2012 | 16.53 | 17.12 | 16.34 | 17.10 | 152,991 | +0.70(+4.27%) |
Nov 28, 2012 | 15.89 | 16.44 | 15.56 | 16.40 | 144,680 | +0.47(+2.95%) |
Nov 27, 2012 | 16.28 | 16.60 | 15.91 | 15.93 | 122,041 | -0.32(-1.97%) |
Nov 26, 2012 | 16.48 | 16.48 | 15.89 | 16.25 | 159,023 | -0.22(-1.34%) |
Nov 23, 2012 | 16.50 | 16.55 | 16.31 | 16.47 | 59,987 | +0.05(+0.30%) |
Nov 21, 2012 | 16.63 | 16.64 | 16.24 | 16.42 | 130,134 | -0.21(-1.26%) |
Nov 20, 2012 | 16.10 | 16.92 | 15.89 | 16.63 | 288,792 | +0.52(+3.23%) |
Nov 19, 2012 | 16.16 | 16.45 | 15.61 | 16.11 | 368,572 | +0.11(+0.69%) |
Nov 16, 2012 | 15.25 | 16.08 | 15.01 | 16.00 | 350,292 | +0.70(+4.58%) |
Nov 15, 2012 | 15.59 | 15.59 | 14.88 | 15.30 | 647,667 | -0.50(-3.16%) |
Nov 14, 2012 | 17.03 | 17.30 | 15.58 | 15.80 | 502,126 | -1.14(-6.73%) |
Nov 13, 2012 | 16.17 | 17.23 | 16.17 | 16.94 | 595,252 | +0.82(+5.09%) |
Nov 12, 2012 | 15.52 | 16.24 | 15.52 | 16.12 | 213,710 | +0.70(+4.54%) |
Nov 09, 2012 | 15.09 | 15.87 | 14.90 | 15.42 | 487,261 | +0.20(+1.31%) |
Nov 08, 2012 | 16.16 | 16.24 | 15.21 | 15.22 | 479,255 | -0.96(-5.93%) |
Nov 07, 2012 | 16.03 | 16.43 | 15.96 | 16.18 | 189,967 | -0.03(-0.19%) |
Nov 06, 2012 | 16.90 | 16.98 | 15.94 | 16.21 | 272,634 | -0.52(-3.11%) |
Nov 05, 2012 | 16.05 | 16.79 | 16.01 | 16.73 | 153,163 | +0.64(+3.98%) |
Nov 02, 2012 | 16.78 | 16.95 | 15.90 | 16.09 | 280,332 | -0.86(-5.07%) |
Nov 01, 2012 | 16.13 | 16.99 | 16.13 | 16.95 | 218,598 | +0.78(+4.82%) |
Oct 31, 2012 | 16.35 | 16.62 | 15.93 | 16.17 | 154,183 | -0.22(-1.34%) |
Oct 26, 2012 | 16.77 | 16.39 | 16.39 | 16.39 | 141,100 | -0.43(-2.56%) |
Oct 25, 2012 | 17.29 | 17.29 | 16.69 | 16.82 | 262,449 | -0.25(-1.46%) |
Oct 24, 2012 | 17.24 | 17.41 | 16.99 | 17.07 | 241,941 | -0.03(-0.18%) |
Oct 23, 2012 | 16.81 | 17.19 | 16.66 | 17.10 | 180,045 | -0.22(-1.27%) |
Oct 19, 2012 | 17.63 | 17.67 | 17.16 | 17.32 | 300,603 | -0.51(-2.86%) |
Oct 18, 2012 | 18.43 | 18.43 | 17.79 | 17.83 | 108,038 | -0.66(-3.57%) |
Oct 17, 2012 | 18.09 | 18.58 | 18.09 | 18.49 | 134,344 | +0.42(+2.32%) |
Oct 16, 2012 | 18.50 | 18.65 | 18.00 | 18.07 | 180,612 | -0.40(-2.17%) |
Oct 15, 2012 | 18.43 | 18.74 | 18.25 | 18.47 | 123,085 | +0.06(+0.33%) |
Oct 12, 2012 | 18.75 | 18.92 | 18.20 | 18.41 | 231,471 | -0.32(-1.71%) |
Oct 11, 2012 | 17.87 | 18.74 | 17.87 | 18.73 | 221,026 | +1.03(+5.82%) |
Oct 10, 2012 | 17.98 | 18.03 | 17.49 | 17.70 | 204,451 | -0.24(-1.34%) |
Oct 09, 2012 | 18.96 | 18.96 | 17.89 | 17.94 | 175,844 | -1.00(-5.28%) |
Oct 08, 2012 | 18.93 | 19.11 | 18.68 | 18.94 | 134,352 | -0.10(-0.53%) |
Oct 05, 2012 | 18.84 | 19.27 | 18.81 | 19.04 | 117,517 | +0.27(+1.44%) |
Oct 04, 2012 | 19.02 | 19.15 | 18.50 | 18.77 | 121,982 | -0.14(-0.74%) |
Oct 03, 2012 | 18.96 | 19.21 | 18.80 | 18.91 | 155,185 | +0.04(+0.21%) |
Oct 02, 2012 | 18.98 | 18.98 | 18.44 | 18.87 | 161,142 | +0.02(+0.11%) |
Oct 01, 2012 | 18.81 | 19.32 | 18.45 | 18.85 | 241,773 | +0.06(+0.32%) |
Sep 28, 2012 | 19.07 | 19.34 | 18.78 | 18.79 | 192,755 | -0.41(-2.14%) |
Sep 27, 2012 | 19.00 | 19.50 | 18.86 | 19.20 | 217,158 | +0.25(+1.32%) |
Sep 26, 2012 | 19.40 | 19.66 | 18.79 | 18.95 | 408,341 | -0.43(-2.22%) |
Sep 25, 2012 | 19.73 | 19.84 | 19.29 | 19.38 | 311,387 | -0.26(-1.32%) |
Sep 24, 2012 | 19.48 | 19.85 | 19.47 | 19.64 | 228,062 | +0.03(+0.15%) |
Sep 21, 2012 | 19.89 | 20.05 | 19.47 | 19.61 | 1,092,667 | -0.62(-3.06%) |
Sep 20, 2012 | 19.71 | 20.25 | 19.71 | 20.23 | 302,815 | +0.41(+2.07%) |
Sep 19, 2012 | 20.70 | 20.74 | 19.36 | 19.82 | 680,288 | -0.88(-4.25%) |
Sep 18, 2012 | 20.90 | 21.00 | 20.50 | 20.70 | 175,349 | -0.29(-1.38%) |
Sep 17, 2012 | 20.74 | 21.38 | 20.48 | 20.99 | 594,191 | +0.12(+0.57%) |
Sep 14, 2012 | 20.21 | 20.95 | 20.21 | 20.87 | 427,571 | +0.68(+3.37%) |
Sep 13, 2012 | 19.69 | 20.23 | 19.49 | 20.19 | 627,361 | +0.44(+2.23%) |
Sep 12, 2012 | 18.80 | 19.93 | 18.77 | 19.75 | 642,354 | +0.94(+5.00%) |
Sep 11, 2012 | 18.70 | 18.93 | 18.52 | 18.81 | 387,355 | +0.16(+0.86%) |
Sep 10, 2012 | 18.85 | 19.00 | 18.51 | 18.65 | 350,195 | -0.28(-1.48%) |
Sep 07, 2012 | 18.46 | 18.99 | 18.37 | 18.93 | 443,359 | +0.56(+3.05%) |
Sep 06, 2012 | 18.42 | 18.44 | 17.68 | 18.37 | 370,333 | +0.10(+0.55%) |
Sep 05, 2012 | 18.44 | 18.67 | 18.07 | 18.27 | 242,526 | -0.23(-1.24%) |